Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.15 | 18.83 | 18.04 | 18.25 | 10,984,951 | -0.14(-0.75%) |
Aug 29, 2002 | 17.91 | 18.52 | 17.74 | 18.39 | 10,028,096 | +0.22(+1.22%) |
Aug 28, 2002 | 18.25 | 18.49 | 18.00 | 18.17 | 11,546,768 | -0.32(-1.76%) |
Aug 27, 2002 | 18.67 | 18.94 | 18.11 | 18.49 | 14,018,100 | +0.18(+0.98%) |
Aug 26, 2002 | 17.80 | 18.49 | 17.73 | 18.31 | 12,592,148 | +0.54(+3.03%) |
Aug 23, 2002 | 18.18 | 18.27 | 17.56 | 17.77 | 13,233,234 | -0.68(-3.67%) |
Aug 22, 2002 | 18.25 | 18.63 | 17.74 | 18.45 | 17,309,448 | -0.13(-0.71%) |
Aug 21, 2002 | 18.32 | 18.67 | 17.96 | 18.58 | 13,230,775 | +0.24(+1.28%) |
Aug 20, 2002 | 18.67 | 18.74 | 18.18 | 18.35 | 13,624,799 | -0.46(-2.46%) |
Aug 19, 2002 | 17.27 | 18.91 | 17.17 | 18.81 | 18,856,182 | +1.62(+9.45%) |
Aug 16, 2002 | 17.14 | 17.32 | 16.72 | 17.19 | 14,000,453 | +0.05(+0.28%) |
Aug 15, 2002 | 17.37 | 17.68 | 16.67 | 17.14 | 19,629,478 | -0.24(-1.39%) |
Aug 14, 2002 | 16.87 | 17.38 | 16.16 | 17.38 | 22,197,580 | +0.51(+3.03%) |
Aug 13, 2002 | 17.25 | 17.82 | 16.80 | 16.87 | 15,946,564 | -0.73(-4.16%) |
Aug 12, 2002 | 17.84 | 17.84 | 17.29 | 17.60 | 14,100,695 | -0.62(-3.38%) |
Aug 09, 2002 | 17.70 | 18.53 | 17.47 | 18.22 | 17,373,962 | -0.02(-0.11%) |
Aug 08, 2002 | 17.49 | 18.25 | 17.16 | 18.24 | 24,583,712 | +1.62(+9.73%) |
Aug 07, 2002 | 16.88 | 16.97 | 16.02 | 16.62 | 15,500,465 | +0.27(+1.65%) |
Aug 06, 2002 | 16.25 | 17.03 | 16.07 | 16.35 | 20,980,646 | +0.90(+5.82%) |
Aug 05, 2002 | 15.82 | 16.18 | 15.28 | 15.45 | 20,944,050 | -1.04(-6.29%) |
Aug 02, 2002 | 16.96 | 17.21 | 16.09 | 16.49 | 19,453,006 | -0.81(-4.68%) |
Aug 01, 2002 | 17.26 | 17.48 | 16.76 | 17.30 | 18,133,660 | +0.04(+0.24%) |
Jul 31, 2002 | 17.14 | 17.35 | 16.67 | 17.26 | 19,948,428 | +0.05(+0.28%) |
Jul 30, 2002 | 17.01 | 17.63 | 16.45 | 17.21 | 23,219,526 | -0.15(-0.84%) |
Jul 29, 2002 | 16.42 | 17.44 | 16.07 | 17.35 | 26,549,786 | +1.97(+12.81%) |
Jul 26, 2002 | 16.04 | 16.11 | 14.55 | 15.38 | 26,109,906 | -0.07(-0.45%) |
Jul 25, 2002 | 16.42 | 17.63 | 14.52 | 15.45 | 47,977,540 | -0.66(-4.08%) |
Jul 24, 2002 | 13.14 | 16.38 | 12.60 | 16.11 | 67,723,896 | +2.23(+16.04%) |
Jul 23, 2002 | 16.35 | 16.61 | 13.69 | 13.88 | 64,959,936 | -3.07(-18.11%) |
Jul 22, 2002 | 17.95 | 18.42 | 16.88 | 16.95 | 24,164,954 | -1.09(-6.05%) |
Jul 19, 2002 | 18.35 | 18.80 | 17.87 | 18.04 | 17,749,616 | -0.76(-4.04%) |
Jul 18, 2002 | 19.08 | 19.50 | 18.60 | 18.80 | 14,161,303 | -0.65(-3.34%) |
Jul 17, 2002 | 20.06 | 20.64 | 19.03 | 19.45 | 23,194,646 | -0.25(-1.26%) |
Jul 16, 2002 | 19.98 | 20.39 | 19.65 | 19.70 | 21,533,640 | -1.09(-5.25%) |
Jul 15, 2002 | 20.46 | 20.80 | 19.66 | 20.80 | 16,719,280 | -0.09(-0.43%) |
Jul 12, 2002 | 21.26 | 21.40 | 20.52 | 20.89 | 10,893,822 | -0.25(-1.18%) |
Jul 11, 2002 | 20.74 | 21.36 | 20.22 | 21.13 | 16,763,832 | +0.29(+1.39%) |
Jul 10, 2002 | 21.85 | 21.95 | 20.78 | 20.84 | 12,813,028 | -0.77(-3.58%) |
Jul 09, 2002 | 22.30 | 22.64 | 21.60 | 21.62 | 10,270,528 | -0.70(-3.13%) |
Jul 08, 2002 | 22.53 | 22.78 | 21.98 | 22.32 | 10,972,656 | -0.21(-0.95%) |
Jul 05, 2002 | 21.78 | 22.61 | 21.53 | 22.53 | 6,671,800 | +1.13(+5.30%) |
Jul 04, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | +0.00(+0.00%) |
Jul 03, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | -0.19(-0.90%) |
Jul 02, 2002 | 21.45 | 21.80 | 20.74 | 21.59 | 17,617,696 | -0.09(-0.41%) |
Jul 01, 2002 | 23.22 | 23.28 | 21.67 | 21.68 | 14,583,679 | -1.77(-7.55%) |
Jun 28, 2002 | 22.57 | 23.45 | 22.50 | 23.45 | 11,326,034 | +0.83(+3.67%) |
Jun 27, 2002 | 22.16 | 22.81 | 21.71 | 22.62 | 14,069,740 | +0.85(+3.91%) |
Jun 26, 2002 | 21.26 | 22.11 | 20.84 | 21.77 | 27,660,980 | -1.00(-4.37%) |
Jun 25, 2002 | 23.02 | 23.75 | 22.61 | 22.77 | 10,071,925 | -0.17(-0.75%) |
Jun 24, 2002 | 22.30 | 23.44 | 21.88 | 22.94 | 14,719,938 | +0.13(+0.58%) |
Jun 21, 2002 | 22.68 | 23.26 | 22.67 | 22.81 | 17,869,530 | -0.27(-1.17%) |
Jun 20, 2002 | 23.92 | 23.92 | 22.82 | 23.08 | 12,380,816 | -0.85(-3.55%) |
Jun 19, 2002 | 23.99 | 24.30 | 23.68 | 23.93 | 9,312,227 | -0.28(-1.17%) |
Jun 18, 2002 | 24.53 | 24.67 | 24.04 | 24.21 | 10,954,140 | -0.32(-1.30%) |
Jun 17, 2002 | 23.23 | 24.54 | 23.21 | 24.53 | 14,819,457 | +1.71(+7.52%) |
Jun 14, 2002 | 22.36 | 23.15 | 21.60 | 22.81 | 14,169,403 | +0.23(+1.04%) |
Jun 13, 2002 | 22.90 | 23.12 | 22.47 | 22.58 | 8,738,693 | -0.35(-1.54%) |
Jun 12, 2002 | 22.71 | 23.03 | 21.94 | 22.93 | 13,859,565 | +0.17(+0.73%) |
Jun 11, 2002 | 23.49 | 23.91 | 22.67 | 22.77 | 9,438,795 | -0.66(-2.80%) |
Jun 10, 2002 | 23.26 | 23.57 | 22.94 | 23.42 | 8,008,938 | +0.13(+0.56%) |
Jun 07, 2002 | 22.64 | 23.50 | 22.47 | 23.29 | 13,416,359 | +0.00(+0.00%) |
Jun 06, 2002 | 24.11 | 24.13 | 23.09 | 23.29 | 10,841,025 | -0.70(-2.91%) |
Jun 05, 2002 | 23.95 | 24.30 | 23.66 | 23.99 | 10,506,162 | +0.03(+0.14%) |
Jun 04, 2002 | 24.13 | 24.65 | 23.56 | 23.95 | 13,604,259 | -0.01(-0.03%) |